|
Closing price on 6/9/2022
|
|
Open |
53.20 |
High |
56.80 |
Low |
53.00 |
Volume |
3,826,300 |
Split-adjusted Price |
42.31 |
|
|
IDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/9/2022
|
+3.30 / +6.21%
|
53.20
|
56.80
|
53.00
|
56.40
|
55.10
|
42.31
|
3,826,300
|
|
6/8/2022
|
+2.10 / +4.12%
|
51.30
|
54.50
|
51.10
|
53.10
|
52.98
|
39.83
|
2,240,300
|
|
6/7/2022
|
+0.90 / +1.80%
|
49.90
|
51.50
|
49.10
|
51.00
|
50.08
|
38.25
|
2,639,800
|
|
6/6/2022
|
-2.60 / -4.93%
|
52.50
|
53.90
|
50.10
|
50.10
|
52.24
|
37.58
|
1,710,600
|
|
6/3/2022
|
-0.80 / -1.50%
|
53.50
|
53.80
|
52.50
|
52.70
|
53.10
|
39.53
|
1,161,700
|
|
6/2/2022
|
-0.70 / -1.29%
|
54.20
|
55.60
|
53.20
|
53.50
|
54.22
|
40.13
|
2,687,000
|
|
6/1/2022
|
-0.20 / -0.37%
|
54.80
|
55.10
|
53.50
|
54.20
|
54.31
|
40.66
|
2,151,600
|
|
5/31/2022
|
+1.40 / +2.64%
|
53.20
|
54.40
|
52.70
|
54.40
|
53.89
|
40.81
|
3,148,800
|
|
5/30/2022
|
+1.20 / +2.32%
|
51.80
|
53.70
|
51.50
|
53.00
|
52.79
|
39.76
|
2,171,300
|
|
5/27/2022
|
-0.30 / -0.58%
|
52.40
|
53.00
|
51.50
|
51.80
|
52.25
|
38.85
|
2,536,300
|
|
5/26/2022
|
-0.90 / -1.70%
|
53.00
|
53.70
|
51.50
|
52.10
|
52.62
|
39.08
|
1,632,000
|
|
5/25/2022
|
+1.50 / +2.91%
|
51.50
|
54.00
|
51.00
|
53.00
|
52.52
|
39.76
|
3,102,100
|
|
5/24/2022
|
+2.50 / +5.10%
|
49.00
|
51.50
|
48.00
|
51.50
|
49.40
|
38.63
|
2,371,200
|
|
5/23/2022
|
-2.30 / -4.48%
|
51.30
|
52.40
|
48.70
|
49.00
|
50.13
|
36.75
|
2,312,000
|
|
5/20/2022
|
+1.30 / +2.60%
|
50.00
|
53.70
|
49.90
|
51.30
|
52.09
|
38.48
|
3,130,100
|
|
5/19/2022
|
+0.60 / +1.21%
|
48.00
|
50.60
|
46.80
|
50.00
|
49.14
|
37.50
|
2,103,100
|
|
5/18/2022
|
+1.10 / +2.28%
|
49.00
|
50.30
|
48.30
|
49.40
|
49.37
|
37.05
|
2,432,400
|
|
5/17/2022
|
+3.90 / +8.78%
|
44.40
|
48.30
|
43.60
|
48.30
|
46.15
|
36.23
|
2,433,900
|
|
5/16/2022
|
0.00 / 0.00%
|
44.20
|
47.20
|
42.10
|
44.40
|
44.75
|
33.30
|
2,252,600
|
|
5/13/2022
|
-4.90 / -9.94%
|
49.50
|
49.50
|
44.40
|
44.40
|
45.80
|
33.30
|
3,174,400
|
|
5/12/2022
|
-1.60 / -3.11%
|
52.00
|
52.00
|
46.80
|
49.90
|
50.11
|
36.98
|
3,387,500
|
|
5/11/2022
|
+1.40 / +2.79%
|
50.90
|
51.70
|
49.70
|
51.50
|
50.59
|
38.17
|
2,269,000
|
|
5/10/2022
|
+2.40 / +5.03%
|
47.00
|
50.10
|
44.10
|
50.10
|
46.97
|
37.13
|
3,296,000
|
|
5/9/2022
|
-5.20 / -9.83%
|
52.80
|
52.80
|
47.70
|
47.70
|
48.52
|
35.35
|
8,307,900
|
|
5/6/2022
|
-4.30 / -7.52%
|
57.00
|
57.00
|
52.90
|
52.90
|
54.76
|
39.20
|
3,393,500
|
|
5/5/2022
|
+1.10 / +1.96%
|
56.50
|
58.80
|
56.10
|
57.20
|
57.54
|
42.39
|
3,455,300
|
|
5/4/2022
|
+0.70 / +1.26%
|
55.50
|
57.40
|
50.10
|
56.10
|
56.40
|
41.57
|
3,042,000
|
|
4/29/2022
|
+0.50 / +0.91%
|
54.50
|
56.20
|
53.70
|
55.40
|
55.09
|
41.06
|
2,314,600
|
|
4/28/2022
|
-0.60 / -1.08%
|
56.10
|
57.00
|
53.50
|
54.90
|
55.13
|
40.69
|
2,205,300
|
|
4/27/2022
|
+5.00 / +9.90%
|
50.60
|
55.50
|
50.00
|
55.50
|
52.03
|
41.13
|
4,024,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|